Thornburg Core Plus Bond ETF (TPLS)
NASDAQ: TPLS · Real-Time Price · USD
25.06
+0.04 (0.14%)
At close: May 9, 2025, 4:00 PM
25.06
0.00 (0.00%)
After-hours: May 9, 2025, 4:15 PM EDT
TPLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 25.07 | 25.08 | 25.06 | 25.06 | 25.06 | 0.14% | 2,080 |
| May 8, 2025 | 25.10 | 25.10 | 25.02 | 25.02 | 25.02 | -0.46% | 3,947 |
| May 7, 2025 | 25.15 | 25.20 | 25.14 | 25.14 | 25.14 | 0.24% | 719 |
| May 6, 2025 | 25.00 | 25.08 | 25.00 | 25.08 | 25.08 | 0.16% | 20,357 |
| May 5, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.26% | 73 |
| May 2, 2025 | 25.09 | 25.15 | 25.09 | 25.11 | 25.11 | -0.34% | 816 |
| May 1, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.42% | 98 |
| Apr 30, 2025 | 25.27 | 25.30 | 25.26 | 25.30 | 25.30 | 0.06% | 2,281 |
| Apr 29, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.10% | 500 |
| Apr 28, 2025 | 25.32 | 25.32 | 25.31 | 25.31 | 25.21 | 0.24% | 344 |
| Apr 25, 2025 | 25.22 | 25.25 | 25.21 | 25.25 | 25.15 | 0.38% | 2,350 |
| Apr 24, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.06 | 0.56% | 171 |
| Apr 23, 2025 | 25.13 | 25.13 | 25.01 | 25.01 | 24.92 | 0.24% | 494 |
| Apr 22, 2025 | 24.99 | 24.99 | 24.95 | 24.95 | 24.86 | 0.16% | 165 |
| Apr 21, 2025 | 25.02 | 25.02 | 24.91 | 24.91 | 24.82 | -0.52% | 175 |
| Apr 17, 2025 | 25.09 | 25.09 | 25.04 | 25.04 | 24.95 | -0.22% | 1,369 |
| Apr 16, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.00 | 0.33% | 516 |
| Apr 15, 2025 | 24.96 | 25.05 | 24.96 | 25.01 | 24.92 | 0.18% | 1,260 |
| Apr 14, 2025 | 24.94 | 25.00 | 24.94 | 24.97 | 24.88 | 0.55% | 275 |
| Apr 11, 2025 | 24.68 | 24.83 | 24.66 | 24.83 | 24.74 | -0.12% | 594 |
| Apr 10, 2025 | 24.97 | 24.97 | 24.86 | 24.86 | 24.77 | -0.88% | 2,342 |
| Apr 9, 2025 | 24.85 | 25.08 | 24.83 | 25.08 | 24.99 | 0.24% | 35,407 |
| Apr 8, 2025 | 25.07 | 25.22 | 25.02 | 25.02 | 24.93 | -1.12% | 5,340 |
| Apr 7, 2025 | 25.40 | 25.40 | 25.31 | 25.31 | 25.21 | -1.07% | 3,273 |
| Apr 4, 2025 | 25.62 | 25.70 | 25.58 | 25.58 | 25.48 | 0.21% | 1,108 |
| Apr 3, 2025 | 25.52 | 25.90 | 25.52 | 25.53 | 25.43 | 0.57% | 174,377 |
| Apr 2, 2025 | 25.37 | 25.38 | 25.37 | 25.38 | 25.29 | -0.09% | 304 |
| Apr 1, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.31 | 0.25% | 139 |
| Mar 31, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.25 | 0.28% | 188 |
| Mar 28, 2025 | 25.23 | 25.27 | 25.23 | 25.27 | 25.18 | 0.14% | 429 |
| Mar 27, 2025 | 25.23 | 25.24 | 25.23 | 25.24 | 25.03 | -0.06% | 1,134 |
| Mar 26, 2025 | 25.26 | 25.26 | 25.25 | 25.25 | 25.05 | -0.30% | 425 |
| Mar 25, 2025 | 25.35 | 25.35 | 25.33 | 25.33 | 25.12 | 0.10% | 1,453 |
| Mar 24, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.10 | -0.43% | 148 |
| Mar 21, 2025 | 25.40 | 25.41 | 25.40 | 25.41 | 25.21 | -0.12% | 222 |
| Mar 20, 2025 | 25.44 | 25.45 | 25.44 | 25.44 | 25.24 | 0.08% | 904 |
| Mar 19, 2025 | 25.34 | 25.42 | 25.34 | 25.42 | 25.22 | 0.24% | 423 |
| Mar 18, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.16 | 0.14% | 595 |
| Mar 17, 2025 | 25.33 | 25.34 | 25.33 | 25.33 | 25.12 | 0.08% | 1,388 |
| Mar 14, 2025 | 25.30 | 25.31 | 25.30 | 25.31 | 25.10 | -0.12% | 1,122 |
| Mar 13, 2025 | 25.24 | 25.34 | 25.24 | 25.34 | 25.13 | 0.30% | 100 |
| Mar 12, 2025 | 25.29 | 25.29 | 25.26 | 25.26 | 25.06 | -0.28% | 465 |
| Mar 11, 2025 | 25.35 | 25.35 | 25.33 | 25.33 | 25.13 | -0.40% | 3,415 |
| Mar 10, 2025 | 25.40 | 25.46 | 25.39 | 25.43 | 25.23 | 0.49% | 3,090 |
| Mar 7, 2025 | 25.30 | 25.31 | 25.30 | 25.31 | 25.11 | -0.04% | 2,869 |
| Mar 6, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.12 | -0.10% | 1,444 |
| Mar 5, 2025 | 25.34 | 25.35 | 25.32 | 25.35 | 25.14 | -0.46% | 1,367 |
| Mar 4, 2025 | 25.48 | 25.52 | 25.45 | 25.46 | 25.26 | -0.15% | 2,825 |
| Mar 3, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.29 | 0.21% | 410 |
| Feb 28, 2025 | 25.38 | 25.45 | 25.38 | 25.45 | 25.24 | 0.50% | 1,301 |